Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-1.20 | -4.14% | 22,200 | 7,700 | 0.2 |
27
29.80
27.80
|
2 tháng
(2024-07-22) |
-5.50 | -16.52% | 59,300 | 31,800 | 0.9 |
27
33.30
27.80
|
3 tháng
(2024-06-24) |
1.45 | 5.51% | 79,300 | 38,500 | 1.2 |
26.35
34.68
27.80
|
6 tháng
(2024-03-25) |
3.94 | 16.53% | 102,700 | 41,300 | 1.3 |
23.47
34.68
27.80
|
12 tháng
(2023-09-26) |
-3.53 | -11.27% | 116,100 | 38,100 | 1.2 |
23.09
34.68
27.80
|
24 tháng
(2022-10-03) |
7.02 | 33.76% | 202,914 | 68,300 | 2.1 |
13.95
42.75
27.80
|
36 tháng
(2021-10-06) |
4.14 | 17.50% | 505,145 | 95,200 | 2.8 |
13.95
42.75
27.80
|
60 tháng
(2019-10-17) |
8.08 | 40.97% | 640,003 | 94,804 | 2.8 |
13.95
42.75
27.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2014 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
24/04/2014 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
23/04/2014 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
22/04/2014 |
7.84
|
400 | 7.67 | 7.84 | 7.84 | 0 | 0 | 0 |
21/04/2014 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
18/04/2014 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
17/04/2014 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
16/04/2014 |
7.67
|
0 | 7.50 | 7.67 | 7.67 | 0 | 0 | 0 |
15/04/2014 |
7.50
|
400 | 7.67 | 7.72 | 7.50 | 0 | 0 | 0 |
14/04/2014 |
7.67
|
100 | 7.50 | 7.67 | 7.67 | 0 | 0 | 0 |
11/04/2014 |
7.50
|
500 | 7.50 | 7.50 | 7.50 | 0 | 500 | -0.0 |
10/04/2014 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
08/04/2014 |
7.50
|
100 | 7.95 | 7.95 | 7.50 | 0 | 0 | 0 |
07/04/2014 |
7.95
|
0 | 7.72 | 7.95 | 7.95 | 0 | 0 | 0 |
04/04/2014 |
7.72
|
3,000 | 8.44 | 8.44 | 7.72 | 0 | 0 | 0 |
03/04/2014 |
8.44
|
0 | 8.50 | 8.44 | 8.44 | 0 | 0 | 0 |
02/04/2014 |
8.50
|
2,500 | 8.06 | 8.50 | 8.39 | 2,500 | 0 | 0.0 |
01/04/2014 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
31/03/2014 |
8.06
|
3,000 | 7.39 | 8.06 | 8.06 | 3,000 | 0 | 0.0 |
28/03/2014 |
7.39
|
100 | 8.00 | 8.00 | 7.39 | 0 | 0 | 0 |
27/03/2014 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
26/03/2014 |
8.00
|
100 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
25/03/2014 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
24/03/2014 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
21/03/2014 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
20/03/2014 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
19/03/2014 |
8.00
|
3,900 | 8.22 | 8.22 | 8.00 | 0 | 0 | 0 |
18/03/2014 |
8.22
|
600 | 8.28 | 8.28 | 7.67 | 0 | 0 | 0 |
17/03/2014 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
14/03/2014 |
8.28
|
420 | 7.95 | 8.28 | 8.28 | 0 | 0 | 0 |
13/03/2014 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
12/03/2014 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
11/03/2014 |
7.95
|
30 | 8.17 | 8.17 | 7.95 | 0 | 0 | 0 |
10/03/2014 |
8.17
|
7,000 | 7.45 | 8.17 | 7.89 | 7,000 | 0 | 0.1 |
07/03/2014 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
06/03/2014 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
05/03/2014 |
7.45
|
34,000 | 8.28 | 8.28 | 7.45 | 9,100 | 0 | 0.1 |
04/03/2014 |
8.28
|
100 | 7.78 | 8.28 | 8.28 | 0 | 0 | 0 |
03/03/2014 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
28/02/2014 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
27/02/2014 |
7.78
|
3,000 | 8.28 | 8.28 | 7.78 | 0 | 0 | 0 |
26/02/2014 |
8.28
|
400 | 8.28 | 8.28 | 8.28 | 400 | 0 | 0.0 |
25/02/2014 |
8.28
|
4,600 | 8.22 | 8.28 | 8.28 | 4,600 | 0 | 0.1 |
24/02/2014 |
8.22
|
5,100 | 7.50 | 8.22 | 8.22 | 0 | 0 | 0 |
21/02/2014 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
20/02/2014 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
19/02/2014 |
7.50
|
100 | 8.00 | 8.00 | 7.50 | 0 | 100 | -0.0 |
18/02/2014 |
8.00
|
4,100 | 7.89 | 8.66 | 7.12 | 3,500 | 100 | 0.1 |
17/02/2014 |
7.89
|
5,100 | 7.89 | 7.89 | 7.17 | 0 | 100 | -0.0 |
14/02/2014 |
7.89
|
85,200 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
13/02/2014 |
7.89
|
28,200 | 7.17 | 7.89 | 7.72 | 3,000 | 0 | 0.0 |
12/02/2014 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
11/02/2014 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
10/02/2014 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
07/02/2014 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
06/02/2014 |
7.17
|
5,000 | 6.68 | 7.17 | 7.17 | 0 | 0 | 0 |
27/01/2014 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
24/01/2014 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
23/01/2014 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
22/01/2014 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
21/01/2014 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
20/01/2014 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
17/01/2014 |
6.68
|
0 | 6.62 | 6.68 | 6.68 | 0 | 0 | 0 |
16/01/2014 |
6.62
|
5,800 | 6.68 | 6.68 | 6.62 | 0 | 0 | 0 |
15/01/2014 |
6.68
|
15,000 | 6.62 | 6.68 | 6.62 | 1,600 | 0 | 0.0 |
14/01/2014 |
6.62
|
4,000 | 6.35 | 6.68 | 5.74 | 0 | 0 | 0 |
13/01/2014 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
10/01/2014 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
09/01/2014 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
08/01/2014 |
6.35
|
0 | 6.29 | 6.35 | 6.35 | 0 | 0 | 0 |
07/01/2014 |
6.29
|
8,000 | 6.68 | 6.68 | 6.29 | 6,500 | 0 | 0.1 |
06/01/2014 |
6.68
|
7,000 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
03/01/2014 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
02/01/2014 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
31/12/2013 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
30/12/2013 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
27/12/2013 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
26/12/2013 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
25/12/2013 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
24/12/2013 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
23/12/2013 |
6.68
|
200 | 6.51 | 6.68 | 6.68 | 0 | 0 | 0 |
20/12/2013 |
6.51
|
300 | 6.46 | 6.51 | 6.51 | 0 | 0 | 0 |
19/12/2013 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 |
18/12/2013 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 |
17/12/2013 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 |
16/12/2013 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 |
13/12/2013 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 |
12/12/2013 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 |
11/12/2013 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 |
10/12/2013 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 |
09/12/2013 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 |
06/12/2013 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 |
05/12/2013 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 |
04/12/2013 |
6.46
|
1,000 | 6.35 | 6.46 | 6.46 | 0 | 0 | 0 |
03/12/2013 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
02/12/2013 |
6.35
|
1,400 | 5.85 | 6.35 | 6.35 | 0 | 0 | 0 |
29/11/2013 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
28/11/2013 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
27/11/2013 |
5.85
|
100 | 5.96 | 5.96 | 5.85 | 0 | 0 | 0 |
26/11/2013 |
5.96
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 |